Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	39.67	40.08	39.64	39.97	1,577,980	+0.24(+0.60%)
Jan 30, 2007	39.66	39.88	39.57	39.73	1,798,341	+0.17(+0.43%)
Jan 29, 2007	39.58	39.69	39.37	39.56	1,573,435	-0.06(-0.16%)
Jan 26, 2007	40.06	40.14	39.58	39.62	2,130,247	-0.31(-0.77%)
Jan 25, 2007	40.57	40.74	39.91	39.93	2,019,352	-0.71(-1.74%)
Jan 24, 2007	40.78	40.85	40.36	40.64	1,568,501	-0.32(-0.77%)
Jan 23, 2007	40.01	40.98	39.96	40.95	2,521,496	+0.95(+2.37%)
Jan 22, 2007	40.20	40.27	39.88	40.01	2,297,239	-0.27(-0.67%)
Jan 19, 2007	39.89	40.49	39.81	40.28	3,208,162	+0.57(+1.44%)
Jan 18, 2007	39.89	40.01	39.58	39.71	1,844,310	-0.09(-0.23%)
Jan 17, 2007	39.95	39.98	39.72	39.80	1,458,385	-0.08(-0.19%)
Jan 16, 2007	39.83	40.14	39.76	39.88	1,954,166	+0.00(+0.00%)
Jan 12, 2007	40.12	40.22	39.62	39.88	2,700,694	-0.32(-0.80%)
Jan 11, 2007	40.07	40.31	39.96	40.20	2,456,829	+0.15(+0.37%)
Jan 10, 2007	39.62	40.06	39.37	40.05	2,410,991	+0.32(+0.81%)
Jan 09, 2007	39.35	39.80	39.35	39.73	2,953,259	+0.38(+0.96%)
Jan 08, 2007	39.64	39.64	39.24	39.35	2,747,052	-0.41(-1.03%)
Jan 05, 2007	39.54	39.98	39.51	39.76	2,774,840	+0.23(+0.58%)
Jan 04, 2007	40.08	40.12	39.51	39.53	3,034,288	-0.60(-1.50%)
Jan 03, 2007	40.28	40.79	40.02	40.13	2,695,370	-0.53(-1.31%)
Dec 29, 2006	41.04	41.04	40.63	40.66	1,038,568	-0.50(-1.22%)
Dec 28, 2006	41.22	41.28	40.95	41.16	1,422,286	-0.14(-0.34%)
Dec 27, 2006	41.33	41.41	41.20	41.30	1,419,169	+0.14(+0.34%)
Dec 26, 2006	41.07	41.36	41.05	41.16	1,345,932	+0.02(+0.04%)
Dec 22, 2006	41.36	41.42	41.12	41.15	1,893,005	-0.30(-0.72%)
Dec 21, 2006	41.59	41.72	41.32	41.45	3,198,033	-0.03(-0.07%)
Dec 20, 2006	41.35	41.65	41.24	41.48	1,482,018	+0.24(+0.58%)
Dec 19, 2006	40.81	41.27	40.73	41.24	1,477,214	+0.43(+1.06%)
Dec 18, 2006	40.61	41.04	40.52	40.81	1,942,609	+0.25(+0.63%)
Dec 15, 2006	40.62	40.97	40.50	40.55	2,734,845	+0.20(+0.50%)
Dec 14, 2006	40.31	40.51	40.15	40.35	2,231,793	+0.12(+0.29%)
Dec 13, 2006	40.35	40.53	40.18	40.24	2,058,049	-0.08(-0.21%)
Dec 12, 2006	40.39	40.55	40.22	40.32	2,955,077	-0.02(-0.04%)
Dec 11, 2006	40.18	40.53	40.09	40.34	1,721,468	+0.16(+0.40%)
Dec 08, 2006	40.36	40.49	40.11	40.18	1,516,170	-0.14(-0.34%)
Dec 07, 2006	40.68	40.74	40.31	40.31	1,947,413	-0.36(-0.89%)
Dec 06, 2006	40.06	40.79	40.05	40.68	3,712,902	+0.42(+1.03%)
Dec 05, 2006	40.16	40.51	40.09	40.26	1,391,640	+0.10(+0.25%)
Dec 04, 2006	39.74	40.21	39.64	40.16	2,357,751	+0.65(+1.66%)
Dec 01, 2006	39.31	39.58	39.27	39.51	2,007,276	+0.20(+0.51%)
Nov 30, 2006	39.52	39.74	39.01	39.31	2,736,663	-0.39(-0.99%)
Nov 29, 2006	39.09	39.73	39.09	39.70	2,128,040	+0.58(+1.48%)
Nov 28, 2006	38.74	39.16	38.53	39.12	2,382,163	+0.34(+0.87%)
Nov 27, 2006	39.25	39.25	38.54	38.78	2,184,136	-0.39(-1.00%)
Nov 24, 2006	38.67	39.27	38.67	39.17	802,365	+0.23(+0.59%)
Nov 22, 2006	38.83	39.02	38.72	38.94	1,427,610	+0.12(+0.32%)
Nov 21, 2006	38.44	39.04	38.40	38.82	1,687,706	+0.31(+0.80%)
Nov 20, 2006	38.64	38.79	38.48	38.51	1,088,432	-0.28(-0.71%)
Nov 17, 2006	38.76	39.02	38.64	38.79	1,997,017	-0.05(-0.12%)
Nov 16, 2006	38.83	38.87	38.69	38.84	3,225,432	+0.12(+0.32%)
Nov 15, 2006	38.47	38.75	38.47	38.71	2,870,672	+0.34(+0.88%)
Nov 14, 2006	37.81	38.62	37.81	38.37	2,184,396	+0.45(+1.20%)
Nov 13, 2006	37.66	38.04	37.29	37.92	1,503,444	+0.26(+0.70%)
Nov 10, 2006	37.53	37.77	37.43	37.66	1,509,547	+0.13(+0.35%)
Nov 09, 2006	37.70	37.87	37.32	37.53	2,538,117	-0.18(-0.47%)
Nov 08, 2006	38.10	38.11	37.37	37.70	3,485,399	-0.55(-1.45%)
Nov 07, 2006	38.16	38.50	38.13	38.26	1,646,283	+0.04(+0.10%)
Nov 06, 2006	37.98	38.33	37.94	38.22	2,440,597	+0.50(+1.33%)
Nov 03, 2006	37.91	38.06	37.65	37.72	2,038,311	-0.22(-0.59%)
Nov 02, 2006	38.29	38.33	37.90	37.94	2,569,412	-0.60(-1.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.